Chonbang Co., Ltd. - 000950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41,800	41,950	41,950	42,000	40,500	4,047
February 19, 2026	40,250	40,750	40,750	42,250	40,250	3,970
February 13, 2026	40,450	40,050	40,050	40,550	39,500	1,807
February 12, 2026	39,800	40,450	40,450	40,450	39,150	4,295
February 11, 2026	40,450	40,050	40,050	40,550	39,350	2,063
February 10, 2026	38,650	39,350	39,350	39,800	38,550	2,443
February 09, 2026	38,850	38,650	38,650	39,250	38,050	1,217
February 06, 2026	40,350	38,500	38,500	40,350	36,950	5,416
February 05, 2026	41,500	40,900	40,900	42,800	39,350	8,643
February 04, 2026	38,000	40,600	40,600	40,900	38,000	7,190
February 03, 2026	36,750	38,300	38,300	38,750	35,550	5,105
February 02, 2026	36,350	36,750	36,750	38,050	36,050	3,584
January 30, 2026	36,800	36,700	36,700	39,000	36,300	3,721
January 29, 2026	37,000	37,100	37,100	37,200	36,500	2,963
January 28, 2026	39,400	37,200	37,200	39,400	36,450	5,700
January 27, 2026	37,500	37,750	37,750	37,800	37,100	788
January 26, 2026	37,600	37,500	37,500	37,600	36,500	3,155
January 23, 2026	37,300	36,700	36,700	37,700	36,100	6,221
January 22, 2026	36,250	35,600	35,600	36,400	35,300	4,295
January 21, 2026	36,050	36,250	36,250	37,300	35,450	2,810
January 20, 2026	36,150	36,800	36,800	37,450	35,650	2,596
January 19, 2026	35,850	36,700	36,700	36,700	35,200	4,898
January 16, 2026	35,850	35,850	35,850	36,300	35,550	1,163
January 15, 2026	37,200	35,850	35,850	37,400	35,600	3,187
January 14, 2026	35,050	37,150	37,150	37,400	35,050	3,378
January 13, 2026	35,900	35,350	35,350	36,900	35,100	1,479
January 12, 2026	35,900	36,150	36,150	36,150	35,250	2,146
January 09, 2026	35,550	35,600	35,600	35,800	35,300	120
January 08, 2026	36,150	35,600	35,600	36,200	35,000	1,715
January 07, 2026	36,350	36,200	36,200	36,900	35,600	1,508
January 06, 2026	36,450	36,350	36,350	38,000	36,050	1,298
January 05, 2026	35,700	36,450	36,450	38,000	35,650	1,441
January 02, 2026	35,150	36,050	36,050	36,150	35,150	1,457
December 30, 2025	35,000	35,350	35,350	35,700	34,850	1,064
December 29, 2025	35,950	35,250	35,250	38,900	35,150	4,571
December 26, 2025	36,300	36,450	35,450	37,950	36,050	1,740
December 24, 2025	36,500	36,300	36,300	39,950	35,750	3,566
December 23, 2025	37,200	36,600	36,600	37,900	36,600	2,663
December 22, 2025	37,700	37,550	37,550	38,200	37,500	3,349
December 19, 2025	38,200	38,000	38,000	38,950	37,750	1,849
December 18, 2025	39,200	38,100	38,100	39,200	37,600	2,534
December 17, 2025	39,550	39,200	39,200	40,350	39,000	2,341
December 16, 2025	42,600	39,450	39,450	42,600	38,750	8,441
December 15, 2025	43,200	41,750	41,750	43,200	41,200	5,112
December 12, 2025	41,800	43,200	43,200	44,800	40,600	15,807
December 11, 2025	37,200	40,450	40,450	40,950	37,000	11,649
December 10, 2025	37,100	37,300	37,300	37,350	36,500	1,802
December 09, 2025	37,500	37,150	37,150	38,050	36,750	3,896
December 08, 2025	39,250	38,300	38,300	39,250	37,400	2,521
December 05, 2025	38,900	39,300	39,300	39,600	38,350	2,714
December 04, 2025	40,400	39,300	39,300	40,400	38,650	5,560
December 03, 2025	37,350	40,500	40,500	41,650	37,350	14,108
December 02, 2025	37,800	37,600	37,600	38,500	36,900	8,221
December 01, 2025	38,450	37,800	37,800	38,800	37,350	2,642
November 28, 2025	40,950	37,800	37,800	42,850	37,650	27,222
November 27, 2025	34,700	39,400	39,400	42,850	34,700	61,714
November 26, 2025	35,300	34,700	34,700	36,000	34,700	2,058
November 25, 2025	35,950	35,300	35,300	35,950	34,100	2,906
November 24, 2025	35,800	36,000	36,000	36,750	35,000	1,368
November 21, 2025	36,100	36,000	36,000	36,100	35,250	839

Chonbang Co., Ltd. (000950.KS) KSC